嘉实中证软件服务ETF sz.159852
0.79
-0.38%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 0.93 | 0.95 | 0.93 | 0.93 | -1.28% | 5.01 | 3.67% |
| 2026-02-12 | 0.93 | 0.94 | 0.92 | 0.94 | +1.52% | 5.90 | 4.25% |
| 2026-02-11 | 0.93 | 0.94 | 0.92 | 0.92 | -0.96% | 4.54 | 3.29% |
| 2026-02-10 | 0.93 | 0.94 | 0.92 | 0.93 | +0.86% | 6.66 | 4.84% |
| 2026-02-09 | 0.91 | 0.93 | 0.91 | 0.93 | +3.47% | 7.53 | 5.45% |
| 2026-02-06 | 0.90 | 0.91 | 0.89 | 0.89 | -1.65% | 7.53 | 5.55% |
| 2026-02-05 | 0.91 | 0.92 | 0.91 | 0.91 | -1.41% | 7.32 | 5.29% |
| 2026-02-04 | 0.93 | 0.94 | 0.91 | 0.92 | -1.91% | 10.96 | 7.70% |
| 2026-02-03 | 0.93 | 0.94 | 0.92 | 0.94 | +2.51% | 7.57 | 5.19% |
| 2026-02-02 | 0.94 | 0.95 | 0.92 | 0.92 | -3.07% | 14.44 | 9.57% |
| 2026-01-30 | 0.97 | 0.97 | 0.94 | 0.95 | -3.96% | 16.25 | 11.04% |
| 2026-01-29 | 0.96 | 1.01 | 0.95 | 0.98 | +1.76% | 14.12 | 9.19% |
| 2026-01-28 | 0.99 | 0.99 | 0.97 | 0.97 | -1.33% | 8.34 | 5.54% |
| 2026-01-27 | 0.98 | 0.98 | 0.96 | 0.98 | +0.62% | 7.47 | 5.00% |
| 2026-01-26 | 1.00 | 1.01 | 0.97 | 0.97 | -2.40% | 10.22 | 6.72% |
| 2026-01-23 | 0.98 | 1.00 | 0.97 | 1.00 | +2.04% | 11.55 | 7.71% |
| 2026-01-22 | 0.97 | 0.98 | 0.96 | 0.98 | +1.87% | 12.22 | 8.31% |
| 2026-01-21 | 0.96 | 0.98 | 0.95 | 0.96 | 0.00% | 10.43 | 7.17% |
| 2026-01-20 | 0.99 | 1.00 | 0.95 | 0.96 | -2.44% | 15.93 | 11.02% |
| 2026-01-19 | 1.00 | 1.01 | 0.98 | 0.98 | -2.57% | 14.84 | 10.33% |